BOM:532801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.40	32.40	31.29	31.30	31.30	-0.70%	451
Jun 17, 2026	31.99	32.40	31.18	31.52	31.52	-1.62%	436
Jun 16, 2026	33.45	33.45	31.95	32.04	32.04	0.28%	923
Jun 15, 2026	32.98	33.07	31.61	31.95	31.95	-1.69%	2,695
Jun 12, 2026	32.76	32.90	31.60	32.50	32.50	4.80%	1,028
Jun 11, 2026	31.00	31.63	29.96	31.01	31.01	-2.58%	2,358
Jun 10, 2026	32.51	32.85	31.51	31.83	31.83	-2.09%	621
Jun 9, 2026	32.01	32.87	32.01	32.51	32.51	1.56%	345
Jun 8, 2026	33.60	33.60	32.00	32.01	32.01	-5.80%	1,140
Jun 5, 2026	34.00	34.00	32.51	33.98	33.98	3.35%	229
Jun 4, 2026	32.64	33.62	32.64	32.88	32.88	0.24%	1,946
Jun 3, 2026	32.79	33.13	32.15	32.80	32.80	0.03%	453
Jun 2, 2026	32.13	33.00	32.13	32.79	32.79	2.05%	4,882
Jun 1, 2026	32.86	33.90	31.51	32.13	32.13	-1.74%	2,004
May 29, 2026	31.80	32.86	30.35	32.70	32.70	2.83%	2,090
May 27, 2026	31.09	31.80	31.09	31.80	31.80	0.63%	613
May 26, 2026	32.14	32.14	31.60	31.60	31.60	-1.68%	3,678
May 25, 2026	31.75	32.52	31.10	32.14	32.14	1.23%	566
May 22, 2026	31.63	31.75	31.63	31.75	31.75	0.38%	1,019
May 21, 2026	30.50	31.72	30.50	31.63	31.63	0.35%	902
May 20, 2026	33.00	33.94	31.43	31.52	31.52	-4.40%	3,861
May 19, 2026	31.50	32.99	31.50	32.97	32.97	0.70%	1,522
May 18, 2026	32.74	32.74	32.74	32.74	32.74	-0.06%	39
May 15, 2026	31.59	32.76	30.42	32.76	32.76	3.70%	331
May 14, 2026	33.14	33.14	31.49	31.59	31.59	-4.68%	1,365
May 12, 2026	32.40	33.84	31.12	33.14	33.14	2.28%	73
May 11, 2026	32.51	32.51	32.40	32.40	32.40	-0.12%	900
May 8, 2026	34.50	34.56	32.26	32.44	32.44	-4.25%	1,600
May 7, 2026	33.63	33.89	33.21	33.88	33.88	0.74%	818
May 6, 2026	33.65	33.65	32.55	33.63	33.63	-1.64%	1,408
May 5, 2026	34.39	34.39	32.68	34.19	34.19	-0.58%	1,370
May 4, 2026	32.66	34.39	32.66	34.39	34.39	2.66%	32
Apr 30, 2026	33.82	34.10	32.71	33.50	33.50	3.14%	713
Apr 29, 2026	32.23	33.82	31.01	32.48	32.48	0.78%	6,168
Apr 28, 2026	32.00	32.28	30.40	32.23	32.23	4.71%	2,655
Apr 27, 2026	30.08	31.34	30.08	30.78	30.78	2.33%	1,003
Apr 24, 2026	30.00	30.28	29.33	30.08	30.08	-2.56%	832
Apr 23, 2026	30.68	30.87	30.68	30.87	30.87	-0.42%	510
Apr 22, 2026	29.01	31.00	29.01	31.00	31.00	1.97%	2,268
Apr 21, 2026	31.56	31.56	30.10	30.40	30.40	-3.95%	2,213
Apr 20, 2026	31.85	31.85	31.65	31.65	31.65	3.98%	125
Apr 17, 2026	31.59	32.43	29.45	30.44	30.44	-1.58%	4,072
Apr 16, 2026	30.16	31.00	30.16	30.93	30.93	0.36%	2,402
Apr 15, 2026	30.81	30.82	30.81	30.82	30.82	4.97%	1,025
Apr 13, 2026	29.50	29.50	29.36	29.36	29.36	-2.30%	601
Apr 10, 2026	28.90	30.30	28.90	30.05	30.05	3.98%	3,906
Apr 9, 2026	29.73	29.93	28.90	28.90	28.90	-2.79%	952
Apr 8, 2026	31.38	31.38	29.00	29.73	29.73	-0.54%	1,990
Apr 7, 2026	28.46	29.89	27.96	29.89	29.89	9.97%	14,164
Apr 6, 2026	24.18	27.28	24.18	27.18	27.18	9.60%	5,552